3M Co (NY: MMM )

204.10 USD +0.69 (+0.34%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 45.47 45.65 45.03 45.03 1,120,300 -0.47(-1.03%)
Jul 28, 2000 44.62 45.81 44.44 45.50 1,201,700 +1.00(+2.25%)
Jul 27, 2000 44.88 45.19 44.28 44.50 1,037,300 +0.22(+0.50%)
Jul 26, 2000 44.47 45.72 44.28 44.28 1,980,300 +0.12(+0.28%)
Jul 25, 2000 44.25 44.85 44.10 44.15 1,010,800 -0.38(-0.84%)
Jul 24, 2000 43.00 45.19 43.00 44.53 1,297,700 +1.34(+3.11%)
Jul 21, 2000 43.15 43.19 42.65 43.19 714,500 -0.06(-0.15%)
Jul 20, 2000 43.38 43.44 43.00 43.25 1,115,200 +0.00(+0.00%)
Jul 19, 2000 44.50 44.53 43.12 43.25 1,554,700 -0.75(-1.70%)
Jul 18, 2000 43.56 44.28 43.53 44.00 751,600 +0.38(+0.86%)
Jul 17, 2000 43.50 43.75 43.10 43.62 938,900 -0.31(-0.71%)
Jul 14, 2000 44.65 44.65 43.31 43.94 1,134,800 -0.84(-1.89%)
Jul 13, 2000 45.44 45.44 44.75 44.78 831,900 -0.25(-0.56%)
Jul 12, 2000 45.12 45.28 44.53 45.03 1,562,300 +0.56(+1.26%)
Jul 11, 2000 43.60 44.97 43.38 44.47 1,600,600 +0.88(+2.01%)
Jul 10, 2000 42.62 43.81 42.56 43.60 1,310,800 +0.54(+1.24%)
Jul 07, 2000 43.31 43.88 43.00 43.06 1,327,200 -0.22(-0.51%)
Jul 06, 2000 43.72 44.06 43.25 43.28 1,282,300 -0.97(-2.19%)
Jul 05, 2000 42.97 44.69 42.44 44.25 1,694,200 +2.22(+5.28%)
Jul 03, 2000 41.50 42.19 41.50 42.03 817,300 +0.53(+1.28%)
Jun 30, 2000 42.65 43.00 41.24 41.50 1,802,800 -1.28(-2.99%)
Jun 29, 2000 42.25 43.40 42.10 42.78 1,280,000 -0.26(-0.60%)
Jun 28, 2000 43.35 43.44 42.72 43.04 1,058,100 -0.27(-0.62%)
Jun 27, 2000 43.25 43.94 43.10 43.31 1,540,000 +0.56(+1.31%)
Jun 26, 2000 42.19 42.97 42.15 42.75 1,113,700 +0.53(+1.26%)
Jun 23, 2000 42.44 42.44 42.03 42.22 795,300 -0.81(-1.88%)
Jun 22, 2000 43.15 43.88 42.47 43.03 1,404,200 -0.10(-0.22%)
Jun 21, 2000 42.25 43.25 42.03 43.12 1,639,800 +2.03(+4.94%)
Jun 20, 2000 41.81 42.50 40.53 41.10 1,405,200 -0.65(-1.57%)
Jun 19, 2000 42.44 42.75 41.47 41.75 1,212,700 -0.47(-1.11%)
Jun 16, 2000 43.22 43.22 42.22 42.22 1,922,200 -1.00(-2.31%)
Jun 15, 2000 42.15 43.69 42.12 43.22 2,088,900 +1.12(+2.67%)
Jun 14, 2000 42.00 42.47 41.75 42.10 1,376,700 +1.16(+2.83%)
Jun 13, 2000 40.81 41.65 40.81 40.94 1,078,700 -0.05(-0.12%)
Jun 12, 2000 41.00 41.90 40.94 40.99 1,011,100 +0.01(+0.04%)
Jun 09, 2000 40.97 41.10 40.60 40.97 1,074,800 +0.10(+0.23%)
Jun 08, 2000 40.97 41.00 40.22 40.88 1,242,500 +0.00(+0.00%)
Jun 07, 2000 41.15 41.60 40.75 40.88 1,593,000 -0.28(-0.68%)
Jun 06, 2000 42.50 42.50 41.03 41.15 1,575,000 -1.38(-3.23%)
Jun 05, 2000 42.31 42.53 42.06 42.53 1,353,600 +0.38(+0.89%)
Jun 02, 2000 43.25 43.38 42.00 42.15 1,669,100 -0.28(-0.66%)
Jun 01, 2000 43.03 43.03 42.19 42.44 1,020,900 -0.44(-1.03%)
May 31, 2000 43.06 43.65 42.88 42.88 1,073,300 +0.31(+0.74%)
May 30, 2000 42.31 43.28 42.22 42.56 790,300 +0.56(+1.33%)
May 26, 2000 42.60 43.19 42.00 42.00 893,600 -0.47(-1.11%)
May 25, 2000 43.65 44.12 42.00 42.47 1,260,000 -1.62(-3.69%)
May 24, 2000 42.50 44.38 42.50 44.10 1,620,800 +2.04(+4.84%)
May 23, 2000 42.10 42.35 41.62 42.06 766,600 -0.04(-0.08%)
May 22, 2000 42.38 42.69 41.69 42.10 1,286,700 -0.15(-0.37%)
May 19, 2000 43.10 43.31 41.88 42.25 1,377,300 -1.28(-2.94%)
May 18, 2000 44.10 44.31 43.50 43.53 805,300 -0.47(-1.07%)
May 17, 2000 44.19 44.56 43.81 44.00 1,100,200 -1.03(-2.29%)
May 16, 2000 43.10 45.65 42.78 45.03 2,028,900 +2.06(+4.79%)
May 15, 2000 42.69 43.47 42.65 42.97 1,321,700 +0.54(+1.26%)
May 12, 2000 42.62 43.00 42.25 42.44 924,400 -0.54(-1.25%)
May 11, 2000 43.15 43.44 42.78 42.97 1,175,800 +0.00(+0.00%)
May 10, 2000 43.12 43.25 42.40 42.97 1,004,400 -0.03(-0.07%)
May 09, 2000 43.50 43.94 42.75 43.00 977,200 -0.65(-1.50%)
May 08, 2000 43.88 43.88 42.75 43.65 880,000 +0.31(+0.72%)
May 05, 2000 42.60 43.62 42.40 43.35 1,192,800 +0.62(+1.46%)
May 04, 2000 43.10 43.85 42.38 42.72 1,384,800 -0.18(-0.43%)
May 03, 2000 43.47 44.12 42.65 42.90 1,224,100 -0.57(-1.30%)
May 02, 2000 43.00 43.78 42.81 43.47 1,235,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.